新华百货 sh.600785
16.52
+0.85%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.56 | 12.71 | 12.44 | 12.71 | +1.19% | 1.05 | 3.67% |
| 2025-08-18 | 12.55 | 12.65 | 12.46 | 12.56 | +0.48% | 0.86 | 3.01% |
| 2025-08-15 | 12.36 | 12.53 | 12.32 | 12.50 | +0.96% | 0.78 | 2.74% |
| 2025-08-14 | 12.62 | 12.68 | 12.38 | 12.38 | -2.04% | 1.25 | 4.40% |
| 2025-08-13 | 12.81 | 13.00 | 12.58 | 12.64 | -0.08% | 1.23 | 4.26% |
| 2025-08-12 | 12.74 | 12.82 | 12.61 | 12.65 | -0.47% | 1.04 | 3.59% |
| 2025-08-11 | 12.63 | 12.82 | 12.51 | 12.71 | +0.23% | 1.33 | 4.63% |
| 2025-08-08 | 12.87 | 12.87 | 12.54 | 12.68 | -0.70% | 1.72 | 5.95% |
| 2025-08-07 | 12.50 | 12.83 | 12.39 | 12.76 | +2.72% | 2.35 | 8.17% |
| 2025-08-06 | 12.52 | 12.76 | 12.41 | 12.43 | -1.88% | 2.30 | 8.09% |
| 2025-08-05 | 12.23 | 13.45 | 12.23 | 12.67 | +3.57% | 3.79 | 12.94% |
| 2025-08-04 | 12.08 | 12.32 | 11.95 | 12.23 | +0.82% | 0.92 | 3.33% |
| 2025-08-01 | 11.91 | 12.17 | 11.88 | 12.13 | +1.58% | 0.74 | 2.69% |
| 2025-07-31 | 12.09 | 12.10 | 11.87 | 11.94 | -1.96% | 0.68 | 2.50% |
| 2025-07-30 | 12.01 | 12.23 | 12.01 | 12.18 | +0.99% | 0.80 | 2.90% |
| 2025-07-29 | 12.11 | 12.17 | 11.89 | 12.06 | -0.57% | 0.55 | 2.01% |
| 2025-07-28 | 12.11 | 12.17 | 12.07 | 12.13 | +0.33% | 0.46 | 1.69% |
| 2025-07-25 | 12.13 | 12.23 | 12.07 | 12.09 | -0.57% | 0.52 | 1.88% |
| 2025-07-24 | 12.01 | 12.19 | 12.01 | 12.16 | +1.16% | 0.62 | 2.23% |
| 2025-07-23 | 12.04 | 12.20 | 12.00 | 12.02 | -0.08% | 0.70 | 2.54% |